Taiwan - Delayed Quote TWD

Chinese Maritime Transport Ltd. (2612.TW)

45.05

+0.85

+(1.92%)

At close: 1:30:36 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	44.35	45.15	44.35	45.05	45.05	311,587
Jun 9, 2025	44.60	44.60	44.10	44.20	44.20	293,436
Jun 6, 2025	45.40	46.40	44.75	44.75	44.75	910,078
Jun 5, 2025	46.10	46.10	44.05	44.15	44.15	736,009
Jun 4, 2025	46.00	46.25	45.40	45.80	45.80	506,317
Jun 3, 2025	46.50	46.85	45.80	45.80	45.80	359,100
Jun 2, 2025	46.75	47.00	45.90	46.10	46.10	834,205
May 29, 2025	46.00	46.25	45.30	45.90	45.90	547,100
May 28, 2025	2.1 Dividend
May 28, 2025	45.60	46.80	45.55	45.65	45.65	853,000
May 27, 2025	47.85	48.05	47.35	47.45	45.35	818,499
May 26, 2025	48.80	48.90	47.25	47.50	45.40	1,161,080
May 23, 2025	49.80	50.70	48.60	48.70	46.54	1,365,203
May 22, 2025	49.25	49.70	48.00	49.30	47.12	1,048,048
May 21, 2025	50.00	50.10	48.60	49.25	47.07	1,511,290
May 20, 2025	51.00	51.60	49.75	49.85	47.64	3,277,400
May 19, 2025	50.70	51.50	49.50	51.00	48.74	9,337,726
May 16, 2025	47.25	50.50	46.55	50.50	48.27	7,108,824
May 15, 2025	46.80	47.50	45.50	45.95	43.92	669,100
May 14, 2025	45.60	46.40	45.20	46.10	44.06	490,061
May 13, 2025	47.05	48.60	45.65	45.90	43.87	1,229,100
May 12, 2025	43.00	46.30	42.90	45.00	43.01	1,370,207
May 9, 2025	42.20	42.20	41.50	42.10	40.24	276,001
May 8, 2025	41.55	42.20	41.40	41.50	39.66	199,900
May 7, 2025	42.10	42.10	41.35	41.60	39.76	149,000
May 6, 2025	41.40	42.35	41.40	42.15	40.28	187,001
May 5, 2025	43.20	43.20	41.15	41.40	39.57	477,253
May 2, 2025	40.75	43.60	40.75	43.10	41.19	764,041
Apr 30, 2025	41.10	41.25	40.35	40.35	38.56	206,034
Apr 29, 2025	41.25	41.65	41.15	41.30	39.47	153,002
Apr 28, 2025	41.00	41.60	40.95	41.30	39.47	248,056
Apr 25, 2025	41.05	41.75	40.80	41.00	39.19	417,601
Apr 24, 2025	40.40	40.55	39.95	40.25	38.47	182,771
Apr 23, 2025	39.75	40.10	39.50	40.05	38.28	302,089
Apr 22, 2025	38.60	39.45	38.60	38.95	37.23	149,020
Apr 21, 2025	40.00	40.40	39.10	39.40	37.66	235,500
Apr 18, 2025	39.50	40.35	39.50	40.00	38.23	355,055
Apr 17, 2025	39.00	39.45	38.75	39.30	37.56	190,005
Apr 16, 2025	40.05	40.05	39.40	39.40	37.66	321,165
Apr 15, 2025	40.50	40.60	39.90	40.40	38.61	432,148
Apr 14, 2025	40.30	41.70	39.55	39.70	37.94	1,382,500
Apr 11, 2025	35.60	39.20	35.45	38.60	36.89	2,410,359
Apr 10, 2025	37.10	37.10	37.10	37.10	35.46	152,391
Apr 9, 2025	36.70	36.90	33.60	33.75	32.26	1,248,221
Apr 8, 2025	37.30	39.05	37.10	37.30	35.65	1,003,860
Apr 7, 2025	41.20	41.20	41.20	41.20	39.38	66,233
Apr 2, 2025	45.30	46.10	45.15	45.75	43.73	198,631
Apr 1, 2025	45.30	46.35	45.20	46.00	43.96	305,000
Mar 31, 2025	45.55	45.55	44.20	44.65	42.67	465,383
Mar 28, 2025	48.40	48.40	46.00	46.25	44.20	674,461
Mar 27, 2025	48.00	48.95	47.65	47.85	45.73	399,003
Mar 26, 2025	47.10	48.15	47.10	48.10	45.97	455,595
Mar 25, 2025	48.15	48.15	47.05	47.20	45.11	398,040
Mar 24, 2025	48.15	48.60	47.85	48.00	45.88	337,216
Mar 21, 2025	48.40	48.70	48.00	48.05	45.92	386,198
Mar 20, 2025	48.50	49.00	48.05	48.90	46.74	587,764
Mar 19, 2025	49.00	49.60	48.00	48.75	46.59	1,033,308
Mar 18, 2025	49.00	49.00	48.30	49.00	46.83	681,414
Mar 17, 2025	49.30	49.30	48.00	49.00	46.83	1,437,464
Mar 14, 2025	46.80	49.50	46.80	48.75	46.59	4,473,070
Mar 13, 2025	46.80	47.65	46.40	46.40	44.35	794,018
Mar 12, 2025	47.95	47.95	46.00	46.00	43.96	721,169
Mar 11, 2025	46.50	47.50	46.00	47.25	45.16	608,180
Mar 10, 2025	47.75	48.20	47.20	47.50	45.40	1,497,728
Mar 7, 2025	47.45	48.15	46.70	46.75	44.68	872,008
Mar 6, 2025	47.50	47.70	46.70	46.70	44.63	827,864
Mar 5, 2025	48.00	48.85	47.20	47.90	45.78	957,175
Mar 4, 2025	47.45	48.20	46.40	47.85	45.73	1,050,089
Mar 3, 2025	46.00	47.95	45.65	47.30	45.21	1,492,238
Feb 27, 2025	48.00	50.20	47.25	48.00	45.88	5,705,124
Feb 26, 2025	48.00	48.30	47.00	47.20	45.11	1,058,437
Feb 25, 2025	48.10	48.50	46.45	47.50	45.40	3,506,207
Feb 24, 2025	46.90	49.00	46.50	48.05	45.92	7,083,184
Feb 21, 2025	46.00	46.10	45.55	45.70	43.68	802,113
Feb 20, 2025	45.80	47.60	45.45	45.80	43.77	2,654,308
Feb 19, 2025	45.80	46.30	44.65	45.15	43.15	870,022
Feb 18, 2025	45.75	45.80	44.50	45.30	43.30	1,833,323
Feb 17, 2025	43.05	46.45	42.80	45.80	43.77	3,912,800
Feb 14, 2025	43.10	44.10	42.15	42.30	40.43	1,582,077
Feb 13, 2025	40.10	42.95	40.10	42.65	40.76	1,250,333
Feb 12, 2025	39.60	40.30	39.50	40.00	38.23	321,694
Feb 11, 2025	39.50	39.90	39.40	39.45	37.70	86,012
Feb 10, 2025	39.10	39.75	38.90	39.50	37.75	105,058
Feb 7, 2025	39.25	39.25	38.95	39.10	37.37	123,933
Feb 6, 2025	39.05	39.30	39.05	39.25	37.51	91,001
Feb 5, 2025	37.90	39.25	37.90	39.05	37.32	182,000
Feb 4, 2025	38.95	38.95	38.30	38.30	36.60	204,019
Feb 3, 2025	39.40	39.45	38.70	38.85	37.13	191,183
Jan 22, 2025	39.70	39.70	39.35	39.60	37.85	147,005
Jan 21, 2025	39.55	40.10	39.45	39.50	37.75	109,710
Jan 20, 2025	40.15	40.15	39.40	39.70	37.94	164,390
Jan 17, 2025	40.00	40.70	40.00	40.40	38.61	151,001
Jan 16, 2025	40.10	40.40	39.90	39.95	38.18	113,000
Jan 15, 2025	40.50	40.55	39.95	39.95	38.18	81,055
Jan 14, 2025	40.65	41.20	40.20	40.45	38.66	197,001
Jan 13, 2025	40.40	40.85	39.20	39.70	37.94	335,050
Jan 10, 2025	39.55	40.00	39.05	39.65	37.90	288,004
Jan 9, 2025	40.80	40.80	39.50	39.65	37.90	259,100
Jan 8, 2025	40.90	40.90	40.40	40.85	39.04	135,325
Jan 7, 2025	41.15	41.15	40.40	40.40	38.61	128,315
Jan 6, 2025	41.50	41.50	40.75	41.00	39.19	105,714
Jan 3, 2025	41.40	41.80	40.70	40.80	38.99	131,770
Jan 2, 2025	40.65	41.35	40.60	41.20	39.38	146,188
Dec 31, 2024	40.80	41.00	40.50	40.85	39.04	65,147
Dec 30, 2024	40.50	41.00	40.50	40.80	38.99	170,385
Dec 27, 2024	40.75	40.80	40.45	40.65	38.85	139,002
Dec 26, 2024	40.50	41.10	40.50	40.75	38.95	109,770
Dec 25, 2024	40.80	40.80	40.45	40.55	38.76	84,361
Dec 24, 2024	40.30	41.05	40.30	40.30	38.52	202,541
Dec 23, 2024	40.50	40.50	39.95	40.40	38.61	111,708
Dec 20, 2024	40.25	40.60	39.90	39.90	38.13	198,310
Dec 19, 2024	40.75	40.80	40.20	40.25	38.47	184,500
Dec 18, 2024	40.55	41.15	40.50	40.90	39.09	112,000
Dec 17, 2024	40.50	41.35	40.40	40.75	38.95	165,275
Dec 16, 2024	41.40	41.50	40.35	40.35	38.56	398,011
Dec 13, 2024	41.95	41.95	41.20	41.30	39.47	337,711
Dec 12, 2024	42.00	42.35	41.40	41.85	40.00	285,540
Dec 11, 2024	42.65	42.70	41.80	41.95	40.09	335,100
Dec 10, 2024	42.85	43.20	42.25	42.50	40.62	292,972
Dec 9, 2024	42.25	42.95	42.20	42.50	40.62	423,393
Dec 6, 2024	42.20	42.40	42.05	42.15	40.28	190,071
Dec 5, 2024	42.30	42.45	42.00	42.10	40.24	345,761
Dec 4, 2024	43.10	43.10	42.50	42.50	40.62	196,300
Dec 3, 2024	42.80	43.25	42.75	43.10	41.19	155,797
Dec 2, 2024	43.05	43.25	42.60	42.60	40.71	310,476
Nov 29, 2024	42.75	43.30	42.75	43.00	41.10	208,773
Nov 28, 2024	43.20	43.35	42.55	43.15	41.24	242,005
Nov 27, 2024	44.90	45.10	43.20	43.35	41.43	545,107
Nov 26, 2024	44.85	45.25	44.75	44.90	42.91	168,288
Nov 25, 2024	45.35	45.55	44.75	44.90	42.91	237,021
Nov 22, 2024	45.95	45.95	45.25	45.30	43.30	285,055
Nov 21, 2024	46.15	46.75	45.65	45.65	43.63	467,710
Nov 20, 2024	45.65	45.65	45.65	45.65	43.63	483,346
Nov 19, 2024	46.55	46.75	46.00	46.55	44.49	770,900
Nov 18, 2024	46.10	47.05	45.35	46.70	44.63	1,158,098
Nov 15, 2024	45.90	46.65	45.55	45.65	43.63	757,010
Nov 14, 2024	45.65	46.15	45.25	45.25	43.25	527,040
Nov 13, 2024	46.50	46.95	45.75	45.75	43.73	1,522,480
Nov 12, 2024	45.85	46.50	45.05	46.30	44.25	1,734,410
Nov 11, 2024	44.35	45.95	44.15	45.70	43.68	1,207,416
Nov 8, 2024	43.60	44.15	43.35	43.35	41.43	240,028
Nov 7, 2024	43.25	43.55	43.05	43.35	41.43	92,038
Nov 6, 2024	42.85	43.60	42.85	43.10	41.19	134,542
Nov 5, 2024	42.35	43.15	42.35	42.75	40.86	142,200
Nov 4, 2024	43.40	43.40	42.35	42.35	40.48	107,221
Nov 1, 2024	42.25	43.10	42.10	43.05	41.14	148,451
Oct 30, 2024	42.40	43.05	42.25	42.25	40.38	125,131
Oct 29, 2024	43.50	43.50	42.30	42.30	40.43	168,415
Oct 28, 2024	43.65	44.40	43.35	43.50	41.57	138,273
Oct 25, 2024	43.60	43.60	43.15	43.30	41.38	74,840
Oct 24, 2024	43.40	43.75	42.90	43.30	41.38	148,066
Oct 23, 2024	43.80	44.00	43.50	43.60	41.67	110,074
Oct 22, 2024	44.00	44.25	43.70	43.80	41.86	106,000
Oct 21, 2024	44.05	44.30	43.70	44.25	42.29	121,005
Oct 18, 2024	44.20	44.20	43.30	43.85	41.91	230,027
Oct 17, 2024	44.20	44.90	44.10	44.10	42.15	210,088
Oct 16, 2024	44.40	44.90	44.10	44.20	42.24	444,551
Oct 15, 2024	45.35	45.45	44.50	44.75	42.77	173,005
Oct 14, 2024	44.30	45.10	44.30	44.95	42.96	165,818
Oct 11, 2024	44.15	44.80	44.15	44.25	42.29	147,060
Oct 9, 2024	45.00	45.10	43.90	44.30	42.34	584,007
Oct 8, 2024	46.90	47.15	45.05	45.20	43.20	1,428,135
Oct 7, 2024	47.90	47.90	46.65	46.90	44.82	478,044
Oct 4, 2024	47.25	47.50	46.20	47.50	45.40	1,266,066
Oct 1, 2024	47.80	48.70	47.30	48.70	46.54	1,423,031
Sep 30, 2024	47.20	51.00	46.80	48.55	46.40	6,326,712
Sep 27, 2024	44.60	47.90	44.55	46.40	44.35	2,459,325
Sep 26, 2024	44.10	44.65	43.60	43.95	42.00	456,103
Sep 25, 2024	43.90	43.95	43.50	43.95	42.00	388,829
Sep 24, 2024	43.00	44.30	43.00	43.45	41.53	672,412
Sep 23, 2024	42.80	42.95	42.70	42.90	41.00	133,240
Sep 20, 2024	42.50	42.85	42.40	42.80	40.91	208,224
Sep 19, 2024	42.30	42.30	41.65	42.20	40.33	99,697
Sep 18, 2024	41.30	42.35	41.30	41.80	39.95	183,001
Sep 16, 2024	41.55	41.80	41.50	41.55	39.71	78,700
Sep 13, 2024	41.20	41.75	41.20	41.55	39.71	108,853
Sep 12, 2024	41.40	41.60	41.20	41.25	39.42	108,024
Sep 11, 2024	41.00	41.45	40.80	41.15	39.33	96,000
Sep 10, 2024	41.35	41.80	40.90	40.90	39.09	129,001
Sep 9, 2024	40.80	41.45	40.70	41.15	39.33	146,770
Sep 6, 2024	41.50	42.05	41.25	41.75	39.90	89,418
Sep 5, 2024	41.40	42.40	41.40	41.45	39.62	161,074
Sep 4, 2024	42.75	42.75	40.70	41.30	39.47	407,300
Sep 3, 2024	42.80	43.55	42.70	43.00	41.10	172,851
Sep 2, 2024	43.15	43.15	42.60	42.65	40.76	109,200
Aug 30, 2024	43.00	43.45	43.00	43.15	41.24	224,700
Aug 29, 2024	42.10	42.65	42.10	42.60	40.71	125,055
Aug 28, 2024	42.75	42.75	42.05	42.45	40.57	75,001
Aug 27, 2024	42.95	43.15	42.10	42.55	40.67	137,311
Aug 26, 2024	42.45	43.70	42.45	42.70	40.81	490,070
Aug 23, 2024	42.45	42.45	41.80	42.35	40.48	107,001
Aug 22, 2024	42.45	42.75	42.30	42.45	40.57	52,101
Aug 21, 2024	42.45	42.75	42.30	42.45	40.57	162,173
Aug 20, 2024	42.75	42.95	42.45	42.45	40.57	109,780
Aug 19, 2024	42.75	42.75	42.35	42.50	40.62	73,002
Aug 16, 2024	42.90	42.95	42.50	42.60	40.71	199,899
Aug 15, 2024	42.50	43.05	42.35	42.75	40.86	300,025
Aug 14, 2024	42.05	42.50	41.95	42.30	40.43	178,181
Aug 13, 2024	42.35	42.35	41.80	42.00	40.14	153,100
Aug 12, 2024	42.00	42.55	41.90	42.30	40.43	101,850
Aug 9, 2024	41.75	42.80	41.75	41.75	39.90	322,013
Aug 8, 2024	41.60	41.90	41.00	41.50	39.66	137,150
Aug 7, 2024	40.30	42.15	40.30	41.90	40.05	285,130
Aug 6, 2024	40.50	42.00	38.30	40.50	38.71	481,001
Aug 5, 2024	44.00	44.00	39.65	39.80	38.04	1,452,000
Aug 2, 2024	44.00	45.25	44.00	44.05	42.10	306,000
Aug 1, 2024	44.90	44.90	44.25	44.75	42.77	259,891
Jul 31, 2024	44.05	45.00	43.40	44.10	42.15	162,101
Jul 30, 2024	43.75	44.80	43.15	44.15	42.20	292,010
Jul 29, 2024	43.75	43.85	43.10	43.10	41.19	151,200
Jul 26, 2024	43.10	43.70	43.00	43.70	41.77	162,841
Jul 23, 2024	43.40	44.45	43.40	44.15	42.20	230,542
Jul 22, 2024	43.20	43.45	42.10	43.20	41.29	573,011
Jul 19, 2024	44.60	44.60	43.20	43.20	41.29	987,016
Jul 18, 2024	44.45	45.05	44.05	44.70	42.72	447,100
Jul 17, 2024	44.85	45.00	44.30	44.40	42.43	320,840
Jul 16, 2024	45.10	45.45	44.65	44.65	42.67	306,010
Jul 15, 2024	45.00	45.25	44.60	44.80	42.82	351,205
Jul 12, 2024	45.50	45.50	44.60	44.90	42.91	439,000
Jul 11, 2024	45.00	45.65	45.00	45.15	43.15	506,000
Jul 10, 2024	44.50	45.05	44.20	44.75	42.77	284,005
Jul 9, 2024	1 Dividend
Jul 9, 2024	45.25	45.30	44.15	44.40	42.43	753,779
Jul 8, 2024	47.50	47.50	45.60	45.60	42.63	1,599,212
Jul 5, 2024	48.60	48.60	47.65	47.95	44.82	281,080
Jul 4, 2024	49.30	49.35	48.40	48.55	45.38	550,699
Jul 3, 2024	48.75	50.20	48.75	49.50	46.27	1,196,141
Jul 2, 2024	48.10	48.95	48.00	48.65	45.48	1,483,398
Jul 1, 2024	48.00	48.05	47.05	47.10	44.03	315,354
Jun 28, 2024	48.05	48.10	47.45	47.50	44.40	442,105
Jun 27, 2024	47.40	47.50	46.70	46.95	43.89	265,016
Jun 26, 2024	47.80	47.80	47.05	47.20	44.12	206,005
Jun 25, 2024	47.35	47.65	46.40	47.65	44.54	302,005
Jun 24, 2024	47.65	47.65	46.90	46.90	43.84	244,783
Jun 21, 2024	47.50	48.10	47.20	47.45	44.36	560,255
Jun 20, 2024	47.15	47.30	46.70	47.15	44.08	235,826
Jun 19, 2024	46.80	47.20	46.55	46.75	43.70	345,969
Jun 18, 2024	47.10	47.15	46.65	46.70	43.65	235,200
Jun 17, 2024	47.55	47.55	46.70	46.90	43.84	355,542
Jun 14, 2024	47.00	47.40	46.50	47.15	44.08	564,050
Jun 13, 2024	46.80	47.40	46.05	46.35	43.33	668,917
Jun 12, 2024	48.05	48.05	45.70	46.30	43.28	1,435,149
Jun 11, 2024	50.50	52.10	47.90	48.00	44.87	2,935,137

2607.TW Evergreen International Storage & Transport Corporation

33.85

-0.15%

2636.TW T3EX Global Holdings Corp.

72.70

-4.34%

2642.TW Taiwan Pelican Express Co., Ltd.

26.75

+0.38%

5609.TWO Dimerco Express Corporation

74.80

-0.53%

2643.TWO Soonest Express Co., Ltd.

75.90

+0.93%

5603.TWO Sea & Land Integrated Corp.

21.60

+0.47%

5601.TWO Taiwan Allied Container Terminal Corp.

38.20

+3.24%

1443.TW Lily Textile Co., Ltd.

30.65

+0.16%

KNIU.BE Kuehne + Nagel International AG

40.00

0.00%

SPG.JO Super Group Limited

3,030.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chinese Maritime Transport Ltd. (2612.TW)

Related Tickers